Skip to main content
RH PetroGas Limited (SGX:T13)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.205
-0.015 (-6.82%)
At close: Mar 5, 2026

RH PetroGas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.220.220.210.210.212.44%16,331,600
Mar 5, 20260.210.220.210.210.21-6.82%18,749,700
Mar 4, 20260.230.230.220.220.22-27,286,300
Mar 3, 20260.220.230.210.220.224.76%28,466,700
Mar 2, 20260.190.210.190.210.2127.27%48,011,800
Feb 27, 20260.160.170.160.170.173.77%1,391,000
Feb 26, 20260.160.160.160.160.16-3.05%1,706,000
Feb 25, 20260.170.170.160.160.16-1.20%1,210,400
Feb 24, 20260.170.170.160.170.170.61%1,113,100
Feb 23, 20260.170.170.160.170.17-1.79%1,930,800
Feb 20, 20260.160.170.160.170.174.35%9,711,800
Feb 19, 20260.160.160.160.160.164.55%2,873,700
Feb 16, 20260.150.150.150.150.150.65%151,600
Feb 13, 20260.150.160.150.150.15-2.55%743,300
Feb 12, 20260.160.160.160.160.16-88,800
Feb 11, 20260.150.160.150.160.162.61%1,291,500
Feb 10, 20260.150.150.150.150.15-423,600
Feb 9, 20260.150.150.150.150.15-0.65%489,600
Feb 6, 20260.150.150.150.150.15-0.65%832,900
Feb 5, 20260.150.160.150.160.160.65%388,800
Feb 4, 20260.160.160.150.150.15-605,400
Feb 3, 20260.160.160.150.150.15-645,000
Feb 2, 20260.160.160.150.150.15-4.94%1,157,100
Jan 30, 20260.160.170.160.160.16-2,427,900
Jan 29, 20260.160.170.160.160.161.89%3,363,800
Jan 28, 20260.160.160.160.160.163.25%2,385,500
Jan 27, 20260.160.160.150.150.15-2.53%443,800
Jan 26, 20260.150.160.150.160.163.27%3,611,200
Jan 23, 20260.150.160.150.150.15-542,500
Jan 22, 20260.160.160.150.150.15-1,072,500
Jan 21, 20260.160.160.150.150.15-0.65%1,631,600
Jan 20, 20260.160.160.150.150.15-1.91%1,756,000
Jan 19, 20260.160.160.160.160.16-3.09%752,000
Jan 16, 20260.160.160.160.160.16-815,500
Jan 15, 20260.160.160.160.160.16-1.82%1,368,600
Jan 14, 20260.170.170.160.170.171.23%7,881,800
Jan 13, 20260.150.160.150.160.165.16%5,869,700
Jan 12, 20260.160.160.150.160.161.97%1,292,000
Jan 9, 20260.160.160.150.150.150.66%1,025,900
Jan 8, 20260.150.150.150.150.15-1.95%1,098,900
Jan 7, 20260.160.160.150.150.15-1.91%841,400
Jan 6, 20260.160.160.160.160.16-557,700
Jan 5, 20260.160.160.150.160.16-3,608,200
Jan 2, 20260.160.160.160.160.161.29%983,700
Dec 31, 20250.160.160.150.160.16-3.13%673,900
Dec 30, 20250.150.160.150.160.164.58%3,297,300
Dec 29, 20250.150.160.150.150.15-1.29%871,400
Dec 26, 20250.150.160.150.160.161.31%856,400
Dec 24, 20250.150.160.150.150.150.66%241,300
Dec 23, 20250.160.160.150.150.15-3.18%986,900
Dec 22, 20250.150.160.150.160.163.29%2,398,400
Dec 19, 20250.150.150.150.150.15-0.65%245,800
Dec 18, 20250.150.160.150.150.15-0.65%643,200
Dec 17, 20250.150.160.150.150.154.05%2,602,700
Dec 16, 20250.150.150.150.150.15-3.27%766,000
Dec 15, 20250.160.160.150.150.15-3.77%2,140,600
Dec 12, 20250.160.160.160.160.16-750,700
Dec 11, 20250.160.160.160.160.16-1.24%516,500
Dec 10, 20250.160.160.160.160.16-653,600
Dec 9, 20250.160.160.160.160.160.63%301,400
Dec 8, 20250.160.160.160.160.16-1.23%519,800
Dec 5, 20250.160.160.160.160.16-175,700
Dec 4, 20250.160.160.160.160.16-0.61%436,300
Dec 3, 20250.160.170.160.160.16-0.61%269,000
Dec 2, 20250.170.170.160.160.16-1.20%506,400
Dec 1, 20250.160.170.160.170.172.47%1,094,900
Nov 28, 20250.160.160.160.160.16-1.22%167,500
Nov 27, 20250.160.160.160.160.161.86%656,400
Nov 26, 20250.160.160.160.160.160.63%578,900
Nov 25, 20250.160.160.160.160.16-1.23%258,600
Nov 24, 20250.160.160.160.160.161.25%279,300
Nov 21, 20250.160.160.160.160.16-1.23%621,300
Nov 20, 20250.160.170.160.160.16-0.61%677,100
Nov 19, 20250.160.160.160.160.160.62%335,400
Nov 18, 20250.170.170.160.160.16-1.22%603,800
Nov 17, 20250.160.170.160.160.160.61%1,098,800
Nov 14, 20250.160.170.160.160.16-1.21%1,067,300
Nov 13, 20250.170.170.160.170.17-0.60%538,200
Nov 12, 20250.170.170.170.170.171.22%1,137,200
Nov 11, 20250.170.170.160.160.16-1.20%404,300
Nov 10, 20250.170.170.160.170.170.61%1,853,200
Nov 7, 20250.170.170.160.170.17-0.60%885,600
Nov 6, 20250.170.170.170.170.17-1.19%325,600
Nov 5, 20250.170.170.170.170.170.60%459,800
Nov 4, 20250.170.170.170.170.17-2.34%949,800
Nov 3, 20250.170.170.170.170.172.40%2,448,000
Oct 31, 20250.170.170.170.170.17-452,400
Oct 30, 20250.170.170.170.170.17-0.60%793,300
Oct 29, 20250.170.170.170.170.17-685,500
Oct 28, 20250.170.170.170.170.17-1.75%992,300
Oct 27, 20250.170.170.170.170.17-1.16%765,600
Oct 24, 20250.170.180.170.170.170.58%2,461,900
Oct 23, 20250.170.170.170.170.174.88%4,957,300
Oct 22, 20250.160.170.160.160.160.61%1,113,900
Oct 21, 20250.160.170.160.160.162.52%1,437,700
Oct 17, 20250.160.160.160.160.16-3.05%2,362,000
Oct 16, 20250.170.170.160.160.16-1.80%1,093,900
Oct 15, 20250.170.170.170.170.17-2,260,100
Oct 14, 20250.170.170.170.170.17-2.34%1,943,700
Oct 13, 20250.170.170.170.170.17-2.29%2,831,400